31,510$
-0,35%
Echtzeit-Aktienkurs Southwest Airlines Co.
Bid:
Ask:
Aktienkurse zur Southwest Airlines Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 31,59 | 31,97 | 31,05 | 31,51 | -0,35% | 7.701.287,00 |
| 05.11.2025 | 29,80 | 31,65 | 29,80 | 31,62 | 6,57% | 9.046.151,00 |
| 04.11.2025 | 30,03 | 30,17 | 29,26 | 29,67 | -2,50% | 12.768.169,00 |
| 03.11.2025 | 30,17 | 30,76 | 29,75 | 30,43 | 0,43% | 8.695.330,00 |
| 31.10.2025 | 29,95 | 30,39 | 29,92 | 30,30 | 0,70% | 7.084.380,00 |
| 30.10.2025 | 30,49 | 30,77 | 30,05 | 30,09 | -1,86% | 6.563.817,00 |
| 29.10.2025 | 31,02 | 31,13 | 30,46 | 30,66 | -1,38% | 10.902.669,00 |
| 28.10.2025 | 32,16 | 32,18 | 31,03 | 31,09 | -3,60% | 11.310.634,00 |
| 27.10.2025 | 32,42 | 32,74 | 31,87 | 32,25 | 0,16% | 9.606.450,00 |
| 24.10.2025 | 32,05 | 32,43 | 31,38 | 32,20 | 1,74% | 15.162.299,00 |
| 23.10.2025 | 32,82 | 33,15 | 31,02 | 31,65 | -6,25% | 27.688.644,00 |
| 22.10.2025 | 34,40 | 34,75 | 33,43 | 33,76 | -2,65% | 10.180.288,00 |
| 21.10.2025 | 34,13 | 34,98 | 34,06 | 34,68 | 0,73% | 9.364.223,00 |
| 20.10.2025 | 33,74 | 34,67 | 33,61 | 34,43 | 2,71% | 7.487.946,00 |
| 17.10.2025 | 33,25 | 33,80 | 33,19 | 33,52 | 0,69% | 8.244.413,00 |
| 16.10.2025 | 33,68 | 34,05 | 32,84 | 33,29 | -0,80% | 11.006.426,00 |
| 15.10.2025 | 33,64 | 33,88 | 33,25 | 33,56 | 0,42% | 7.211.521,00 |
| 14.10.2025 | 31,55 | 33,63 | 31,42 | 33,42 | 4,76% | 10.988.630,00 |
| 13.10.2025 | 31,75 | 32,32 | 31,56 | 31,90 | 1,95% | 4.791.228,00 |
| 10.10.2025 | 31,88 | 32,63 | 31,06 | 31,29 | -1,23% | 7.979.551,00 |
| 09.10.2025 | 33,53 | 33,73 | 31,47 | 31,68 | -2,37% | 10.580.822,00 |
| 08.10.2025 | 32,65 | 32,70 | 32,11 | 32,45 | 0,19% | 7.681.214,00 |
| 07.10.2025 | 32,54 | 32,76 | 32,09 | 32,39 | -0,58% | 8.057.881,00 |
| 06.10.2025 | 32,59 | 32,71 | 31,77 | 32,58 | 0,84% | 6.816.253,00 |
| 02.10.2025 | 32,23 | 32,58 | 31,84 | 32,31 | 0,09% | 7.429.125,00 |
| 01.10.2025 | 31,99 | 32,55 | 31,81 | 32,28 | 1,16% | 8.545.248,00 |
| 30.09.2025 | 32,83 | 32,89 | 30,77 | 31,91 | -2,59% | 10.276.039,00 |
| 29.09.2025 | 32,76 | 33,06 | 32,41 | 32,76 | 0,71% | 9.014.446,00 |
| 26.09.2025 | 32,09 | 32,61 | 32,00 | 32,53 | 1,88% | 6.813.859,00 |
| 25.09.2025 | 32,88 | 32,88 | 31,66 | 31,93 | -3,42% | 9.871.111,00 |
| 24.09.2025 | 33,36 | 33,90 | 32,97 | 33,06 | -0,84% | 8.193.358,00 |
| 23.09.2025 | 32,25 | 33,41 | 32,24 | 33,34 | 3,22% | 12.636.636,00 |
| 22.09.2025 | 32,25 | 32,45 | 31,91 | 32,30 | -0,68% | 10.581.527,00 |
| 19.09.2025 | 32,49 | 32,75 | 31,98 | 32,52 | 0,77% | 22.218.331,00 |
| 18.09.2025 | 32,20 | 32,40 | 31,64 | 32,27 | 0,47% | 8.909.767,00 |
| 17.09.2025 | 31,73 | 32,63 | 31,56 | 32,12 | 1,74% | 10.823.287,00 |
| 16.09.2025 | 31,53 | 31,71 | 30,71 | 31,57 | 0,45% | 8.160.863,00 |
| 15.09.2025 | 31,73 | 31,79 | 31,19 | 31,43 | -0,73% | 8.818.063,00 |
| 12.09.2025 | 31,86 | 32,46 | 31,54 | 31,66 | -0,19% | 10.392.374,00 |
| 11.09.2025 | 31,27 | 31,84 | 30,60 | 31,72 | 1,96% | 11.508.511,00 |
| 10.09.2025 | 30,80 | 31,43 | 30,58 | 31,11 | 0,39% | 7.504.326,00 |
| 09.09.2025 | 31,58 | 31,68 | 30,64 | 30,99 | -2,27% | 6.855.645,00 |
| 08.09.2025 | 31,36 | 31,86 | 31,20 | 31,71 | 1,02% | 9.207.317,00 |
| 05.09.2025 | 31,20 | 31,86 | 30,99 | 31,39 | 0,87% | 8.011.760,00 |
| 04.09.2025 | 32,35 | 32,68 | 30,90 | 31,12 | -3,74% | 10.461.949,00 |
| 03.09.2025 | 32,12 | 33,35 | 32,12 | 32,33 | 0,25% | 4.303.824,00 |
| 02.09.2025 | 32,31 | 32,94 | 31,71 | 32,25 | -1,98% | 7.196.951,00 |
| 29.08.2025 | 33,02 | 33,07 | 32,63 | 32,90 | -0,24% | 3.665.964,00 |
| 28.08.2025 | 33,31 | 33,35 | 32,55 | 32,98 | -0,63% | 5.202.049,00 |
| 27.08.2025 | 33,33 | 33,64 | 33,03 | 33,19 | -0,63% | 5.185.647,00 |
| 26.08.2025 | 32,58 | 33,51 | 32,50 | 33,40 | 2,71% | 8.125.147,00 |
| 25.08.2025 | 32,51 | 32,79 | 32,42 | 32,52 | -0,76% | 7.782.475,00 |
| 22.08.2025 | 31,25 | 32,87 | 31,22 | 32,77 | 5,47% | 8.438.188,00 |
| 21.08.2025 | 31,10 | 31,11 | 30,55 | 31,07 | -0,35% | 4.829.380,00 |
| 20.08.2025 | 31,42 | 31,66 | 31,10 | 31,18 | -1,30% | 5.358.103,00 |
| 19.08.2025 | 31,31 | 31,72 | 31,22 | 31,59 | 0,89% | 5.168.310,00 |
| 18.08.2025 | 31,33 | 31,42 | 31,02 | 31,31 | -0,60% | 8.087.016,00 |
| 15.08.2025 | 30,86 | 31,77 | 30,75 | 31,50 | 2,61% | 7.879.686,00 |
| 14.08.2025 | 30,55 | 30,82 | 30,22 | 30,70 | -0,87% | 5.807.736,00 |
| 13.08.2025 | 30,62 | 31,15 | 30,40 | 30,97 | 0,81% | 7.868.706,00 |
| 12.08.2025 | 29,37 | 30,88 | 29,33 | 30,72 | 5,71% | 11.894.637,00 |
| 11.08.2025 | 29,60 | 29,93 | 28,98 | 29,06 | -1,89% | 7.810.347,00 |
| 08.08.2025 | 29,90 | 30,01 | 29,50 | 29,62 | 0,20% | 6.862.609,00 |
| 07.08.2025 | 29,86 | 30,07 | 29,36 | 29,56 | -0,50% | 6.287.822,00 |
| 06.08.2025 | 29,93 | 30,24 | 29,56 | 29,71 | -0,70% | 8.831.796,00 |
| 05.08.2025 | 29,85 | 30,23 | 29,54 | 29,92 | 0,57% | 9.299.573,00 |
| 04.08.2025 | 29,97 | 30,18 | 29,61 | 29,75 | -0,17% | 7.009.043,00 |
| 01.08.2025 | 30,30 | 30,31 | 29,34 | 29,80 | -3,65% | 12.563.526,00 |
| 31.07.2025 | 30,61 | 31,29 | 30,37 | 30,93 | 0,72% | 13.473.337,00 |
| 30.07.2025 | 31,26 | 31,36 | 30,45 | 30,71 | -1,25% | 11.642.505,00 |
| 29.07.2025 | 32,64 | 32,84 | 31,09 | 31,10 | -4,37% | 13.193.085,00 |
| 28.07.2025 | 33,00 | 33,06 | 32,12 | 32,52 | -2,08% | 15.880.593,00 |
| 25.07.2025 | 33,33 | 33,39 | 32,62 | 33,21 | -0,15% | 16.148.652,00 |
| 24.07.2025 | 36,10 | 36,25 | 32,40 | 33,26 | -11,16% | 43.105.322,00 |
| 23.07.2025 | 37,53 | 37,85 | 37,36 | 37,44 | 0,73% | 12.104.427,00 |
| 22.07.2025 | 36,88 | 37,43 | 36,85 | 37,17 | 0,84% | 9.879.189,00 |
| 21.07.2025 | 36,56 | 37,28 | 36,56 | 36,86 | 0,96% | 9.181.297,00 |
| 18.07.2025 | 36,58 | 36,76 | 36,18 | 36,51 | 0,11% | 7.314.954,00 |
| 17.07.2025 | 37,63 | 37,96 | 36,30 | 36,47 | -2,51% | 14.289.406,00 |
| 16.07.2025 | 37,39 | 37,60 | 36,77 | 37,41 | 0,75% | 8.466.918,00 |
| 15.07.2025 | 37,34 | 37,67 | 37,05 | 37,13 | -1,51% | 9.455.009,00 |
| 14.07.2025 | 37,20 | 37,74 | 37,13 | 37,70 | 1,54% | 9.617.882,00 |
| 11.07.2025 | 37,29 | 37,51 | 36,83 | 37,13 | -0,59% | 10.334.307,00 |
| 10.07.2025 | 35,50 | 37,85 | 35,29 | 37,35 | 8,14% | 22.936.902,00 |
| 09.07.2025 | 34,23 | 34,83 | 34,12 | 34,54 | 1,65% | 8.900.863,00 |
| 08.07.2025 | 33,93 | 34,48 | 33,83 | 33,98 | 0,50% | 7.678.193,00 |
| 07.07.2025 | 33,86 | 34,45 | 33,26 | 33,81 | -0,79% | 8.561.489,00 |
| 03.07.2025 | 34,00 | 34,24 | 33,86 | 34,08 | 0,26% | 3.733.353,00 |
| 02.07.2025 | 33,71 | 34,10 | 33,40 | 33,99 | 1,74% | 8.167.466,00 |
| 01.07.2025 | 32,21 | 33,56 | 32,18 | 33,41 | 2,99% | 15.864.783,00 |
| 30.06.2025 | 32,40 | 32,51 | 32,03 | 32,44 | 0,87% | 9.700.383,00 |
| 27.06.2025 | 31,67 | 32,43 | 31,46 | 32,16 | 2,03% | 19.929.394,00 |
| 26.06.2025 | 31,50 | 31,69 | 31,42 | 31,52 | 0,57% | 6.293.049,00 |
| 25.06.2025 | 31,93 | 32,02 | 31,23 | 31,34 | -1,63% | 6.950.276,00 |
| 24.06.2025 | 32,42 | 32,69 | 31,72 | 31,86 | -0,06% | 10.127.130,00 |
| 23.06.2025 | 31,29 | 32,09 | 30,72 | 31,88 | 1,56% | 10.714.733,00 |
| 20.06.2025 | 31,25 | 31,78 | 31,14 | 31,39 | 0,74% | 17.630.928,00 |
| 18.06.2025 | 31,32 | 31,63 | 30,92 | 31,16 | -0,89% | 8.961.454,00 |
| 17.06.2025 | 31,70 | 31,98 | 31,16 | 31,44 | -2,36% | 12.664.458,00 |
| 16.06.2025 | 32,03 | 32,68 | 31,86 | 32,20 | 1,48% | 10.218.929,00 |